시장 데이터를 불러오는 중
전체 종목
넷기어 과거 주가
NETGEAR, Inc. - Common Stock · NTGR · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NETGEAR, Inc. - Common Stock · NTGR · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,206 | ₩31,580 | ₩30,471 | ₩31,540 | +1.07% | 25.3만 |
| 2026.10.08 | ₩30,765 | ₩31,299 | ₩30,551 | ₩31,005 | +0.78% | 36.4만 |
| 2026.10.07 | ₩30,444 | ₩30,952 | ₩30,284 | ₩30,872 | +1.40% | 31.2만 |
| 2026.10.06 | ₩30,965 | ₩31,486 | ₩30,658 | ₩30,791 | -0.56% | 35.5만 |
| 2026.10.05 | ₩31,059 | ₩31,486 | ₩30,471 | ₩30,658 | -1.29% | 27.2만 |
| 2026.10.02 | ₩31,166 | ₩31,780 | ₩31,072 | ₩31,486 | +1.03% | 27.4만 |
| 2026.10.01 | ₩29,762 | ₩30,711 | ₩29,602 | ₩30,604 | +2.83% | 28.5만 |
| 2026.09.30 | ₩29,642 | ₩30,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,682 |
| +0.14% |
| 29.3만 |
| 2026.09.29 | ₩29,468 | ₩30,203 | ₩29,295 | ₩29,455 | -0.05% | 21.5만 |
|---|
| 2026.09.28 | ₩29,348 | ₩29,615 | ₩28,840 | ₩29,375 | +0.09% | 39.2만 |
|---|
| 2026.09.25 | ₩29,709 | ₩30,190 | ₩29,388 | ₩29,495 | -0.72% | 27.4만 |
|---|
| 2026.09.24 | ₩29,201 | ₩29,629 | ₩28,760 | ₩29,562 | +1.24% | 28.2만 |
|---|
| 2026.09.23 | ₩29,802 | ₩30,003 | ₩29,388 | ₩29,722 | -0.27% | 20.6만 |
|---|
| 2026.09.22 | ₩29,695 | ₩30,030 | ₩29,401 | ₩29,909 | +0.72% | 21.1만 |
|---|
| 2026.09.21 | ₩29,361 | ₩29,963 | ₩28,760 | ₩29,695 | +1.14% | 30.2만 |
|---|
| 2026.09.18 | ₩30,738 | ₩30,845 | ₩28,225 | ₩29,014 | -5.61% | 63.5만 |
|---|
| 2026.09.17 | ₩30,738 | ₩31,206 | ₩30,377 | ₩30,604 | -0.43% | 60.3만 |
|---|
| 2026.09.16 | ₩29,401 | ₩30,457 | ₩29,401 | ₩30,364 | +3.27% | 58.9만 |
|---|
| 2026.09.15 | ₩28,666 | ₩29,375 | ₩28,666 | ₩29,214 | +1.91% | 30.6만 |
|---|
| 2026.09.14 | ₩28,880 | ₩29,107 | ₩28,533 | ₩28,640 | -0.83% | 30만 |
|---|
| 2026.09.11 | ₩28,332 | ₩29,722 | ₩28,292 | ₩29,709 | +4.86% | 32.9만 |
|---|
| 2026.09.10 | ₩27,731 | ₩28,413 | ₩27,731 | ₩28,038 | +1.11% | 26.5만 |
|---|
| 2026.09.09 | ₩28,012 | ₩28,560 | ₩27,530 | ₩27,851 | -0.57% | 34.6만 |
|---|
| 2026.09.08 | ₩28,693 | ₩28,720 | ₩27,865 | ₩28,239 | -1.58% | 28만 |
|---|
| 2026.09.04 | ₩28,199 | ₩28,693 | ₩28,038 | ₩28,479 | +1.00% | 26만 |
|---|
| 2026.09.03 | ₩28,306 | ₩28,666 | ₩27,811 | ₩28,185 | -0.42% | 32.4만 |
|---|
| 2026.09.02 | ₩27,891 | ₩28,292 | ₩27,557 | ₩27,998 | +0.38% | 26.9만 |
|---|
| 2026.09.01 | ₩27,971 | ₩28,252 | ₩27,330 | ₩27,891 | -0.29% | 29.2만 |
|---|
| 2026.08.31 | ₩28,319 | ₩28,760 | ₩27,958 | ₩28,279 | -0.14% | 48.9만 |
|---|
| 2026.08.28 | ₩29,375 | ₩29,455 | ₩28,118 | ₩28,185 | -4.05% | 36.3만 |
|---|
| 2026.08.27 | ₩29,281 | ₩29,682 | ₩28,894 | ₩29,375 | +0.32% | 26.8만 |
|---|
| 2026.08.26 | ₩28,439 | ₩29,081 | ₩28,132 | ₩28,947 | +1.79% | 25.9만 |
|---|
| 2026.08.25 | ₩28,159 | ₩28,666 | ₩27,905 | ₩28,586 | +1.52% | 26만 |
|---|
| 2026.08.24 | ₩27,931 | ₩28,145 | ₩27,023 | ₩27,691 | -0.86% | 29.4만 |
|---|
| 2026.08.21 | ₩28,212 | ₩28,720 | ₩27,838 | ₩28,092 | -0.43% | 27.8만 |
|---|
| 2026.08.20 | ₩28,907 | ₩29,134 | ₩27,771 | ₩28,199 | -2.45% | 26.2만 |
|---|
| 2026.08.19 | ₩29,883 | ₩29,883 | ₩28,747 | ₩28,867 | -3.40% | 34.8만 |
|---|
| 2026.08.18 | ₩29,682 | ₩30,270 | ₩29,188 | ₩29,562 | -0.41% | 35.2만 |
|---|
| 2026.08.17 | ₩32,275 | ₩32,342 | ₩29,909 | ₩30,217 | -6.38% | 39.6만 |
|---|
| 2026.08.14 | ₩32,155 | ₩32,582 | ₩31,754 | ₩32,275 | +0.37% | 27.9만 |
|---|
| 2026.08.13 | ₩32,248 | ₩32,489 | ₩31,780 | ₩31,834 | -1.28% | 26.5만 |
|---|
| 2026.08.12 | ₩32,355 | ₩32,542 | ₩31,700 | ₩32,342 | -0.04% | 26.1만 |
|---|
| 2026.08.11 | ₩31,219 | ₩31,994 | ₩31,045 | ₩31,874 | +2.10% | 29.9만 |
|---|
| 2026.08.10 | ₩31,954 | ₩32,208 | ₩30,765 | ₩30,845 | -3.47% | 39.1만 |
|---|
| 2026.08.07 | ₩31,941 | ₩32,743 | ₩30,230 | ₩31,633 | -0.96% | 71.6만 |
|---|
| 2026.08.06 | ₩32,061 | ₩32,876 | ₩31,540 | ₩32,475 | +1.29% | 28.1만 |
|---|
| 2026.08.05 | ₩32,502 | ₩32,743 | ₩31,887 | ₩32,582 | +0.25% | 41.9만 |
|---|
| 2026.08.04 | ₩32,849 | ₩33,090 | ₩32,101 | ₩32,823 | -0.08% | 32.5만 |
|---|
| 2026.08.03 | ₩32,168 | ₩33,063 | ₩31,780 | ₩32,275 | +0.33% | 33.8만 |
|---|
| 2026.07.31 | ₩31,059 | ₩32,382 | ₩30,404 | ₩32,288 | +3.96% | 45.2만 |
|---|
| 2026.07.30 | ₩31,139 | ₩31,473 | ₩30,484 | ₩30,658 | -1.55% | 26만 |
|---|
| 2026.07.29 | ₩32,956 | ₩33,531 | ₩30,203 | ₩30,457 | -7.58% | 40.2만 |
|---|
| 2026.07.28 | ₩33,544 | ₩34,560 | ₩32,956 | ₩33,037 | -1.51% | 38.1만 |
|---|
| 2026.07.27 | ₩33,504 | ₩34,039 | ₩32,662 | ₩33,892 | +1.16% | 48.4만 |
|---|
| 2026.07.24 | ₩33,411 | ₩34,226 | ₩32,716 | ₩33,317 | -0.28% | 70.3만 |
|---|
| 2026.07.23 | ₩32,702 | ₩33,584 | ₩32,702 | ₩33,478 | +2.37% | 84.6만 |
|---|
| 2026.07.22 | ₩31,941 | ₩33,010 | ₩31,941 | ₩32,903 | +3.01% | 39만 |
|---|
| 2026.07.21 | ₩31,473 | ₩32,555 | ₩31,460 | ₩32,395 | +2.93% | 57.1만 |
|---|
| 2026.07.20 | ₩30,136 | ₩31,299 | ₩30,136 | ₩31,072 | +3.10% | 28.4만 |
|---|
| 2026.07.17 | ₩29,415 | ₩30,324 | ₩29,254 | ₩29,976 | +1.91% | 23.8만 |
|---|
| 2026.07.16 | ₩29,602 | ₩29,976 | ₩28,907 | ₩29,976 | +1.26% | 32.9만 |
|---|
| 2026.07.15 | ₩30,778 | ₩31,085 | ₩28,974 | ₩29,869 | -2.95% | 27.6만 |
|---|
| 2026.07.14 | ₩30,618 | ₩31,072 | ₩30,497 | ₩30,738 | +0.39% | 17.7만 |
|---|
| 2026.07.13 | ₩30,511 | ₩30,845 | ₩29,976 | ₩30,551 | +0.13% | 25.7만 |
|---|
| 2026.07.10 | ₩30,604 | ₩30,952 | ₩30,324 | ₩30,711 | +0.35% | 17.7만 |
|---|
| 2026.07.09 | ₩29,615 | ₩30,711 | ₩29,468 | ₩30,658 | +3.52% | 22.7만 |
|---|
| 2026.07.08 | ₩28,666 | ₩29,468 | ₩28,346 | ₩29,401 | +2.56% | 29.8만 |
|---|
| 2026.07.07 | ₩29,348 | ₩29,361 | ₩28,239 | ₩28,666 | -2.32% | 29.3만 |
|---|
| 2026.07.06 | ₩28,720 | ₩29,883 | ₩28,132 | ₩29,522 | +2.79% | 37.5만 |
|---|
| 2026.07.02 | ₩30,805 | ₩30,925 | ₩28,506 | ₩28,733 | -6.72% | 35.7만 |
|---|
| 2026.07.01 | ₩31,192 | ₩31,941 | ₩30,725 | ₩31,005 | -0.60% | 25.8만 |
|---|
| 2026.06.30 | ₩30,644 | ₩31,353 | ₩30,257 | ₩31,206 | +1.83% | 33.5만 |
|---|
| 2026.06.29 | ₩30,711 | ₩31,085 | ₩29,789 | ₩30,684 | -0.09% | 28.8만 |
|---|
| 2026.06.26 | ₩30,230 | ₩30,644 | ₩29,936 | ₩30,524 | +0.97% | 59.5만 |
|---|
| 2026.06.25 | ₩31,339 | ₩32,048 | ₩29,989 | ₩30,444 | -2.86% | 39.5만 |
|---|
| 2026.06.24 | ₩31,339 | ₩32,088 | ₩30,778 | ₩31,019 | -1.02% | 26.4만 |
|---|
| 2026.06.23 | ₩31,005 | ₩31,927 | ₩30,658 | ₩31,045 | +0.13% | 26.1만 |
|---|
| 2026.06.22 | ₩30,551 | ₩31,460 | ₩30,150 | ₩31,393 | +2.76% | 47만 |
|---|
| 2026.06.18 | ₩31,299 | ₩31,393 | ₩29,829 | ₩30,805 | -1.58% | 62.3만 |
|---|
| 2026.06.17 | ₩32,542 | ₩32,983 | ₩30,030 | ₩30,431 | -6.49% | 56만 |
|---|
| 2026.06.16 | ₩32,783 | ₩33,117 | ₩32,342 | ₩32,529 | -0.77% | 28만 |
|---|
| 2026.06.15 | ₩33,357 | ₩33,504 | ₩32,155 | ₩32,783 | -1.72% | 24.9만 |
|---|
| 2026.06.12 | ₩32,689 | ₩33,397 | ₩32,208 | ₩32,743 | +0.16% | 35.9만 |
|---|
| 2026.06.11 | ₩32,048 | ₩32,702 | ₩31,513 | ₩32,515 | +1.46% | 32.4만 |
|---|
| 2026.06.10 | ₩32,235 | ₩33,143 | ₩31,941 | ₩31,967 | -0.83% | 31.8만 |
|---|
| 2026.06.09 | ₩33,638 | ₩33,812 | ₩31,353 | ₩32,275 | -4.05% | 36.7만 |
|---|
| 2026.06.08 | ₩32,502 | ₩33,758 | ₩32,141 | ₩33,678 | +3.62% | 43.2만 |
|---|
| 2026.06.05 | ₩34,386 | ₩34,400 | ₩31,713 | ₩32,195 | -6.37% | 48.4만 |
|---|
| 2026.06.04 | ₩34,587 | ₩34,974 | ₩34,026 | ₩34,400 | -0.54% | 29.9만 |
|---|
| 2026.06.03 | ₩36,164 | ₩36,297 | ₩34,547 | ₩35,001 | -3.22% | 39.1만 |
|---|
| 2026.06.02 | ₩35,763 | ₩36,805 | ₩35,763 | ₩36,418 | +1.83% | 52.9만 |
|---|
| 2026.06.01 | ₩34,667 | ₩36,444 | ₩34,320 | ₩35,696 | +2.97% | 65.1만 |
|---|
| 2026.05.29 | ₩34,600 | ₩35,215 | ₩34,386 | ₩34,734 | +0.39% | 67.7만 |
|---|
| 2026.05.28 | ₩34,707 | ₩34,707 | ₩34,186 | ₩34,360 | -1.00% | 32.6만 |
|---|
| 2026.05.27 | ₩34,867 | ₩34,894 | ₩34,092 | ₩34,480 | -1.11% | 32.1만 |
|---|
| 2026.05.26 | ₩34,480 | ₩34,894 | ₩33,758 | ₩34,867 | +1.12% | 29.4만 |
|---|
| 2026.05.22 | ₩33,571 | ₩34,934 | ₩33,544 | ₩34,467 | +2.67% | 40.4만 |
|---|
| 2026.05.21 | ₩32,876 | ₩33,344 | ₩32,582 | ₩33,250 | +1.14% | 27만 |
|---|
| 2026.05.20 | ₩32,903 | ₩33,451 | ₩32,355 | ₩32,716 | -0.57% | 26.1만 |
|---|
| 2026.05.19 | ₩33,143 | ₩33,571 | ₩32,462 | ₩32,769 | -1.13% | 27.4만 |
|---|
| 2026.05.18 | ₩33,397 | ₩33,919 | ₩33,050 | ₩33,478 | +0.24% | 33.9만 |
|---|
| 2026.05.15 | ₩33,985 | ₩34,533 | ₩33,050 | ₩33,077 | -2.67% | 35.3만 |
|---|
| 2026.05.14 | ₩34,507 | ₩35,175 | ₩34,106 | ₩34,507 | 0.00% | 41.2만 |
|---|
| 2026.05.13 | ₩34,627 | ₩35,121 | ₩33,544 | ₩34,320 | -0.89% | 33.2만 |
|---|
| 2026.05.12 | ₩35,335 | ₩35,335 | ₩33,945 | ₩34,306 | -2.91% | 25.6만 |
|---|
| 2026.05.11 | ₩36,792 | ₩37,220 | ₩34,894 | ₩35,308 | -4.03% | 40만 |
|---|
| 2026.05.08 | ₩35,282 | ₩37,393 | ₩34,560 | ₩36,712 | +4.05% | 66.2만 |
|---|
| 2026.05.07 | ₩34,627 | ₩35,322 | ₩33,985 | ₩34,600 | -0.08% | 33.3만 |
|---|
| 2026.05.06 | ₩34,360 | ₩35,255 | ₩33,638 | ₩34,159 | -0.58% | 56.2만 |
|---|
| 2026.05.05 | ₩33,077 | ₩34,453 | ₩32,689 | ₩34,239 | +3.52% | 47.6만 |
|---|
| 2026.05.04 | ₩33,411 | ₩33,491 | ₩32,676 | ₩33,023 | -1.16% | 38만 |
|---|
| 2026.05.01 | ₩34,173 | ₩34,640 | ₩33,290 | ₩33,745 | -1.25% | 48.2만 |
|---|
| 2026.04.30 | ₩35,001 | ₩35,442 | ₩32,408 | ₩33,772 | -3.51% | 70.5만 |
|---|
| 2026.04.29 | ₩33,411 | ₩35,081 | ₩33,197 | ₩34,600 | +3.56% | 97.8만 |
|---|
| 2026.04.28 | ₩33,531 | ₩33,852 | ₩32,235 | ₩33,264 | -0.80% | 43.1만 |
|---|
| 2026.04.27 | ₩34,413 | ₩34,654 | ₩33,518 | ₩34,012 | -1.17% | 26만 |
|---|
| 2026.04.24 | ₩34,092 | ₩34,480 | ₩33,945 | ₩34,253 | +0.47% | 36.7만 |
|---|
| 2026.04.23 | ₩34,520 | ₩35,028 | ₩33,237 | ₩33,838 | -1.97% | 36.3만 |
|---|
| 2026.04.22 | ₩35,816 | ₩36,418 | ₩34,226 | ₩34,680 | -3.17% | 67.8만 |
|---|
| 2026.04.21 | ₩35,883 | ₩36,859 | ₩35,055 | ₩35,736 | -0.41% | 37.9만 |
|---|
| 2026.04.20 | ₩36,752 | ₩37,099 | ₩35,643 | ₩35,843 | -2.47% | 47.9만 |
|---|
| 2026.04.17 | ₩35,429 | ₩36,832 | ₩34,934 | ₩36,765 | +3.77% | 95.9만 |
|---|
| 2026.04.16 | ₩33,157 | ₩35,322 | ₩32,970 | ₩34,787 | +4.92% | 70.9만 |
|---|
| 2026.04.15 | ₩32,542 | ₩33,237 | ₩31,820 | ₩33,157 | +1.89% | 36.4만 |
|---|
| 2026.04.14 | ₩31,647 | ₩32,783 | ₩31,500 | ₩32,208 | +1.77% | 46.9만 |
|---|
| 2026.04.13 | ₩30,992 | ₩31,687 | ₩30,992 | ₩31,540 | +1.77% | 19.9만 |
|---|
| 2026.04.10 | ₩31,353 | ₩31,433 | ₩30,738 | ₩31,152 | -0.64% | 24.7만 |
|---|
| 2026.04.09 | ₩32,542 | ₩32,743 | ₩30,110 | ₩31,152 | -4.27% | 44만 |
|---|
| 2026.04.08 | ₩33,264 | ₩33,531 | ₩32,422 | ₩32,756 | -1.53% | 44.5만 |
|---|
| 2026.04.07 | ₩31,326 | ₩32,783 | ₩31,259 | ₩32,342 | +3.24% | 54.7만 |
|---|
| 2026.04.06 | ₩31,353 | ₩31,860 | ₩30,898 | ₩31,473 | +0.38% | 41.6만 |
|---|
| 2026.04.02 | ₩29,629 | ₩31,272 | ₩29,495 | ₩31,246 | +5.46% | 39.9만 |
|---|
| 2026.04.01 | ₩29,562 | ₩30,765 | ₩29,562 | ₩30,671 | +3.75% | 47.9만 |
|---|
| 2026.03.31 | ₩28,720 | ₩29,268 | ₩28,172 | ₩29,188 | +1.63% | 53.1만 |
|---|
| 2026.03.30 | ₩29,041 | ₩29,321 | ₩28,399 | ₩28,720 | -1.10% | 55.5만 |
|---|
| 2026.03.27 | ₩29,388 | ₩29,629 | ₩28,560 | ₩28,827 | -1.91% | 39.5만 |
|---|
| 2026.03.26 | ₩29,401 | ₩29,976 | ₩28,947 | ₩29,575 | +0.59% | 61만 |
|---|
| 2026.03.25 | ₩32,743 | ₩32,983 | ₩29,629 | ₩29,923 | -8.61% | 126.3만 |
|---|
| 2026.03.24 | ₩33,077 | ₩34,948 | ₩31,807 | ₩32,689 | -1.17% | 325.4만 |
|---|
| 2026.03.23 | ₩28,359 | ₩29,562 | ₩28,292 | ₩29,482 | +3.96% | 66.5만 |
|---|
| 2026.03.20 | ₩28,493 | ₩28,546 | ₩27,637 | ₩27,851 | -2.25% | 64.2만 |
|---|
| 2026.03.19 | ₩28,519 | ₩29,348 | ₩28,292 | ₩28,533 | +0.05% | 41만 |
|---|
| 2026.03.18 | ₩28,894 | ₩29,508 | ₩28,653 | ₩28,840 | -0.19% | 37.8만 |
|---|
| 2026.03.17 | ₩29,188 | ₩29,842 | ₩28,720 | ₩28,947 | -0.82% | 40.7만 |
|---|
| 2026.03.16 | ₩28,947 | ₩29,602 | ₩28,720 | ₩29,188 | +0.83% | 52.5만 |
|---|
| 2026.03.13 | ₩28,439 | ₩28,827 | ₩28,185 | ₩28,827 | +1.36% | 46.3만 |
|---|
| 2026.03.12 | ₩28,225 | ₩28,960 | ₩28,145 | ₩28,306 | +0.28% | 50.1만 |
|---|
| 2026.03.11 | ₩28,092 | ₩28,773 | ₩28,012 | ₩28,533 | +1.57% | 41.7만 |
|---|
| 2026.03.10 | ₩27,664 | ₩28,707 | ₩27,664 | ₩28,252 | +2.13% | 61.4만 |
|---|
| 2026.03.09 | ₩26,622 | ₩27,771 | ₩26,341 | ₩27,651 | +3.87% | 43.9만 |
|---|
| 2026.03.06 | ₩27,343 | ₩27,945 | ₩26,983 | ₩27,089 | -0.93% | 27.1만 |
|---|
| 2026.03.05 | ₩28,680 | ₩28,827 | ₩27,624 | ₩28,038 | -2.24% | 33.7만 |
|---|
| 2026.03.04 | ₩27,611 | ₩29,121 | ₩27,611 | ₩28,960 | +4.89% | 36.8만 |
|---|
| 2026.03.03 | ₩27,170 | ₩27,998 | ₩26,795 | ₩27,865 | +2.56% | 28.8만 |
|---|
| 2026.03.02 | ₩27,089 | ₩27,945 | ₩27,089 | ₩27,731 | +2.37% | 27.9만 |
|---|
| 2026.02.27 | ₩27,049 | ₩27,664 | ₩26,836 | ₩27,557 | +1.88% | 57.3만 |
|---|
| 2026.02.26 | ₩27,758 | ₩27,918 | ₩27,023 | ₩27,383 | -1.35% | 33만 |
|---|
| 2026.02.25 | ₩27,130 | ₩27,824 | ₩27,130 | ₩27,651 | +1.92% | 27.1만 |
|---|
| 2026.02.24 | ₩27,170 | ₩27,731 | ₩26,889 | ₩27,143 | -0.10% | 44.4만 |
|---|
| 2026.02.23 | ₩27,637 | ₩27,731 | ₩26,608 | ₩26,929 | -2.56% | 33.6만 |
|---|
| 2026.02.20 | ₩27,718 | ₩28,212 | ₩27,624 | ₩27,891 | +0.63% | 34만 |
|---|
| 2026.02.19 | ₩27,624 | ₩27,971 | ₩27,424 | ₩27,811 | +0.68% | 40.1만 |
|---|
| 2026.02.18 | ₩28,159 | ₩28,666 | ₩27,410 | ₩27,664 | -1.76% | 57만 |
|---|
| 2026.02.17 | ₩29,214 | ₩29,348 | ₩27,718 | ₩28,413 | -2.74% | 45.5만 |
|---|
| 2026.02.13 | ₩27,971 | ₩29,348 | ₩27,931 | ₩29,321 | +4.83% | 73.5만 |
|---|
| 2026.02.12 | ₩27,023 | ₩27,731 | ₩26,421 | ₩27,330 | +1.14% | 74.2만 |
|---|
| 2026.02.11 | ₩27,611 | ₩27,824 | ₩27,009 | ₩27,437 | -0.63% | 52.6만 |
|---|
| 2026.02.10 | ₩27,718 | ₩28,185 | ₩27,410 | ₩27,544 | -0.63% | 82.6만 |
|---|
| 2026.02.09 | ₩27,397 | ₩28,546 | ₩27,076 | ₩27,691 | +1.07% | 77.5만 |
|---|
| 2026.02.06 | ₩26,956 | ₩27,905 | ₩26,942 | ₩27,397 | +1.64% | 113.4만 |
|---|
| 2026.02.05 | ₩27,437 | ₩28,453 | ₩25,392 | ₩26,555 | -3.21% | 146만 |
|---|
| 2026.02.04 | ₩28,118 | ₩28,386 | ₩26,795 | ₩26,956 | -4.13% | 88.8만 |
|---|
| 2026.02.03 | ₩27,945 | ₩28,479 | ₩27,036 | ₩27,998 | +0.19% | 74.6만 |
|---|
| 2026.02.02 | ₩27,771 | ₩28,693 | ₩27,397 | ₩27,891 | +0.43% | 53.9만 |
|---|
| 2026.01.30 | ₩27,771 | ₩28,185 | ₩27,624 | ₩27,945 | +0.63% | 54.7만 |
|---|
| 2026.01.29 | ₩28,386 | ₩28,399 | ₩27,397 | ₩27,905 | -1.69% | 60.4만 |
|---|
| 2026.01.28 | ₩29,174 | ₩29,695 | ₩28,533 | ₩28,626 | -1.88% | 55.2만 |
|---|
| 2026.01.27 | ₩29,014 | ₩29,348 | ₩28,840 | ₩29,081 | +0.23% | 38만 |
|---|
| 2026.01.26 | ₩28,479 | ₩29,214 | ₩28,439 | ₩28,867 | +1.36% | 64.8만 |
|---|
| 2026.01.23 | ₩28,800 | ₩28,987 | ₩28,199 | ₩28,319 | -1.67% | 37.2만 |
|---|
| 2026.01.22 | ₩29,041 | ₩29,842 | ₩28,840 | ₩28,894 | -0.51% | 37.3만 |
|---|
| 2026.01.21 | ₩28,974 | ₩29,014 | ₩28,012 | ₩28,747 | -0.78% | 44.6만 |
|---|
| 2026.01.20 | ₩29,214 | ₩29,562 | ₩28,720 | ₩28,760 | -1.56% | 54.1만 |
|---|
| 2026.01.16 | ₩30,444 | ₩30,471 | ₩29,228 | ₩29,976 | -1.54% | 63만 |
|---|
| 2026.01.15 | ₩30,110 | ₩30,604 | ₩29,909 | ₩30,310 | +0.67% | 46.7만 |
|---|
| 2026.01.14 | ₩30,537 | ₩30,551 | ₩29,575 | ₩29,909 | -2.06% | 40.5만 |
|---|
| 2026.01.13 | ₩31,179 | ₩31,460 | ₩30,457 | ₩30,684 | -1.59% | 41.8만 |
|---|
| 2026.01.12 | ₩31,326 | ₩31,353 | ₩30,738 | ₩31,166 | -0.51% | 24.1만 |
|---|
| 2026.01.09 | ₩31,419 | ₩32,034 | ₩30,912 | ₩31,647 | +0.72% | 31.8만 |
|---|
| 2026.01.08 | ₩31,954 | ₩32,155 | ₩30,845 | ₩31,206 | -2.34% | 30.3만 |
|---|
| 2026.01.07 | ₩32,449 | ₩32,622 | ₩31,419 | ₩32,088 | -1.11% | 39.3만 |
|---|
| 2026.01.06 | ₩32,689 | ₩32,970 | ₩31,713 | ₩32,315 | -1.14% | 45.3만 |
|---|
| 2026.01.05 | ₩32,729 | ₩33,157 | ₩32,007 | ₩32,689 | -0.12% | 33.8만 |
|---|
| 2026.01.02 | ₩33,010 | ₩33,451 | ₩32,275 | ₩32,475 | -1.62% | 28.7만 |
|---|
| 2025.12.31 | ₩32,569 | ₩33,304 | ₩32,449 | ₩32,783 | +0.66% | 34.7만 |
|---|
| 2025.12.30 | ₩32,355 | ₩33,157 | ₩31,981 | ₩32,836 | +1.49% | 37만 |
|---|
| 2025.12.29 | ₩32,769 | ₩32,823 | ₩32,114 | ₩32,502 | -0.82% | 38.9만 |
|---|
| 2025.12.26 | ₩32,783 | ₩33,130 | ₩32,261 | ₩32,916 | +0.41% | 33.5만 |
|---|
| 2025.12.24 | ₩32,809 | ₩33,010 | ₩32,502 | ₩32,783 | -0.08% | 19만 |
|---|
| 2025.12.23 | ₩32,676 | ₩33,491 | ₩32,596 | ₩32,823 | +0.45% | 30.4만 |
|---|
| 2025.12.22 | ₩32,622 | ₩33,277 | ₩32,596 | ₩32,676 | +0.16% | 37.4만 |
|---|
| 2025.12.19 | ₩31,914 | ₩32,689 | ₩31,914 | ₩32,596 | +2.14% | 67.9만 |
|---|
| 2025.12.18 | ₩32,248 | ₩32,542 | ₩31,860 | ₩32,034 | -0.66% | 32.6만 |
|---|
| 2025.12.17 | ₩32,195 | ₩32,529 | ₩31,326 | ₩31,687 | -1.58% | 33만 |
|---|
| 2025.12.16 | ₩31,139 | ₩32,555 | ₩30,725 | ₩32,168 | +3.30% | 62.3만 |
|---|
| 2025.12.15 | ₩33,050 | ₩33,264 | ₩31,112 | ₩31,433 | -4.89% | 56.3만 |
|---|
| 2025.12.12 | ₩34,066 | ₩34,066 | ₩32,408 | ₩32,836 | -3.61% | 41.4만 |
|---|
| 2025.12.11 | ₩34,480 | ₩35,068 | ₩33,812 | ₩33,932 | -1.59% | 61.1만 |
|---|
| 2025.12.10 | ₩35,335 | ₩35,589 | ₩34,239 | ₩34,426 | -2.57% | 59.4만 |
|---|
| 2025.12.09 | ₩35,790 | ₩36,057 | ₩35,469 | ₩35,522 | -0.75% | 31.6만 |
|---|
| 2025.12.08 | ₩35,950 | ₩36,538 | ₩35,562 | ₩35,977 | +0.07% | 34.4만 |
|---|
| 2025.12.05 | ₩35,937 | ₩36,244 | ₩35,375 | ₩35,576 | -1.00% | 33.6만 |
|---|
| 2025.12.04 | ₩35,028 | ₩36,284 | ₩34,814 | ₩35,937 | +2.59% | 40.7만 |
|---|
| 2025.12.03 | ₩34,320 | ₩35,081 | ₩33,838 | ₩35,028 | +2.06% | 34.2만 |
|---|
| 2025.12.02 | ₩34,747 | ₩34,814 | ₩34,052 | ₩34,146 | -1.73% | 26.4만 |
|---|
| 2025.12.01 | ₩34,827 | ₩35,202 | ₩34,373 | ₩34,520 | -0.88% | 28.2만 |
|---|
| 2025.11.28 | ₩35,108 | ₩35,375 | ₩34,493 | ₩35,349 | +0.69% | 32.7만 |
|---|
| 2025.11.26 | ₩34,346 | ₩35,175 | ₩33,785 | ₩34,707 | +1.05% | 51.9만 |
|---|
| 2025.11.25 | ₩33,865 | ₩34,774 | ₩33,625 | ₩34,079 | +0.63% | 51.9만 |
|---|
| 2025.11.24 | ₩33,558 | ₩34,587 | ₩33,558 | ₩33,919 | +1.08% | 71.7만 |
|---|
| 2025.11.21 | ₩32,489 | ₩33,772 | ₩32,288 | ₩33,397 | +2.80% | 43.4만 |
|---|
| 2025.11.20 | ₩33,170 | ₩34,734 | ₩32,342 | ₩32,489 | -2.05% | 65.4만 |
|---|
| 2025.11.19 | ₩33,050 | ₩33,678 | ₩32,555 | ₩32,596 | -1.37% | 39.5만 |
|---|
| 2025.11.18 | ₩33,464 | ₩34,667 | ₩32,809 | ₩32,930 | -1.60% | 52.2만 |
|---|
| 2025.11.17 | ₩36,485 | ₩36,658 | ₩33,317 | ₩33,812 | -7.33% | 60.1만 |
|---|
| 2025.11.14 | ₩35,643 | ₩37,607 | ₩35,349 | ₩37,073 | +4.01% | 45.6만 |
|---|
| 2025.11.13 | ₩39,719 | ₩39,745 | ₩36,725 | ₩36,819 | -7.30% | 64.1만 |
|---|
| 2025.11.12 | ₩39,625 | ₩40,708 | ₩38,997 | ₩39,732 | +0.27% | 39.5만 |
|---|
| 2025.11.11 | ₩39,532 | ₩39,639 | ₩38,503 | ₩39,117 | -1.05% | 35.6만 |
|---|
| 2025.11.10 | ₩40,133 | ₩40,374 | ₩39,411 | ₩39,598 | -1.33% | 36.1만 |
|---|
| 2025.11.07 | ₩38,690 | ₩39,251 | ₩38,503 | ₩39,171 | +1.24% | 36.5만 |
|---|
| 2025.11.06 | ₩39,171 | ₩39,946 | ₩38,797 | ₩38,997 | -0.44% | 35.7만 |
|---|
| 2025.11.05 | ₩39,692 | ₩40,053 | ₩38,770 | ₩39,157 | -1.35% | 71.8만 |
|---|
| 2025.11.04 | ₩40,374 | ₩41,122 | ₩39,572 | ₩39,786 | -1.46% | 55만 |
|---|
| 2025.11.03 | ₩45,786 | ₩45,933 | ₩42,151 | ₩42,298 | -7.62% | 52.3만 |
|---|
| 2025.10.31 | ₩45,185 | ₩46,909 | ₩44,503 | ₩46,401 | +2.69% | 54.1만 |
|---|
| 2025.10.30 | ₩42,405 | ₩46,748 | ₩38,489 | ₩45,292 | +6.81% | 155.8만 |
|---|
| 2025.10.29 | ₩45,278 | ₩45,933 | ₩44,610 | ₩44,917 | -0.80% | 57.7만 |
|---|
| 2025.10.28 | ₩44,289 | ₩45,933 | ₩44,075 | ₩45,318 | +2.32% | 34.9만 |
|---|
| 2025.10.27 | ₩44,637 | ₩44,770 | ₩43,608 | ₩44,410 | -0.51% | 28.2만 |
|---|
| 2025.10.24 | ₩43,434 | ₩44,383 | ₩43,314 | ₩44,089 | +1.51% | 27.2만 |
|---|
| 2025.10.23 | ₩42,351 | ₩43,487 | ₩42,017 | ₩43,020 | +1.58% | 22만 |
|---|
| 2025.10.22 | ₩43,033 | ₩43,073 | ₩41,723 | ₩42,445 | -1.37% | 36.6만 |
|---|
| 2025.10.21 | ₩43,568 | ₩43,688 | ₩42,645 | ₩43,006 | -1.29% | 27.1만 |
|---|
| 2025.10.20 | ₩43,554 | ₩44,209 | ₩42,164 | ₩43,795 | +0.55% | 39.3만 |
|---|
| 2025.10.17 | ₩43,902 | ₩44,410 | ₩43,127 | ₩43,327 | -1.31% | 60.4만 |
|---|
| 2025.10.16 | ₩46,909 | ₩46,909 | ₩43,140 | ₩43,381 | -7.52% | 76.4만 |
|---|
| 2025.10.15 | ₩47,670 | ₩47,670 | ₩45,773 | ₩46,561 | -2.33% | 45.2만 |
|---|
| 2025.10.14 | ₩45,385 | ₩47,711 | ₩45,131 | ₩46,548 | +2.56% | 75.5만 |
|---|
| 2025.10.13 | ₩47,430 | ₩48,005 | ₩44,476 | ₩46,093 | -2.82% | 66.5만 |
|---|
| 2025.10.10 | ₩48,125 | ₩48,913 | ₩45,546 | ₩47,016 | -2.30% | 118.6만 |
|---|